SAN-AI OBBLI CO. LTD 8097
TSE · Japan · Distribution Services
¥2,387.00-34.00 (-1.40%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,387.00 | -1.40% | ¥2,402.00 | ¥2,405.00 | ¥2,372.00 | 46.90K |
| 2026-10-01 | ¥2,421.00 | +0.67% | ¥2,405.00 | ¥2,427.00 | ¥2,384.00 | 138.50K |
| 2026-09-30 | ¥2,405.00 | +0.12% | ¥2,393.00 | ¥2,413.00 | ¥2,371.00 | 116.80K |
| 2026-09-29 | ¥2,402.00 | -3.50% | ¥2,430.00 | ¥2,430.00 | ¥2,384.00 | 81.20K |
| 2026-09-28 | ¥2,489.00 | +0.20% | ¥2,500.00 | ¥2,502.00 | ¥2,478.00 | 97.20K |
| 2026-09-25 | ¥2,484.00 | -0.52% | ¥2,510.00 | ¥2,539.00 | ¥2,481.00 | 95.00K |
| 2026-09-24 | ¥2,497.00 | +0.77% | ¥2,498.00 | ¥2,504.00 | ¥2,465.00 | 95.10K |
| 2026-09-18 | ¥2,478.00 | -0.16% | ¥2,495.00 | ¥2,495.00 | ¥2,473.00 | 186.70K |
| 2026-09-17 | ¥2,482.00 | -0.36% | ¥2,488.00 | ¥2,505.00 | ¥2,468.00 | 97.30K |
| 2026-09-16 | ¥2,491.00 | +1.63% | ¥2,441.00 | ¥2,491.00 | ¥2,440.00 | 149.80K |
| 2026-09-15 | ¥2,451.00 | +0.29% | ¥2,412.00 | ¥2,455.00 | ¥2,412.00 | 147.00K |
| 2026-09-14 | ¥2,444.00 | +2.09% | ¥2,410.00 | ¥2,455.00 | ¥2,410.00 | 92.50K |
| 2026-09-11 | ¥2,394.00 | -0.62% | ¥2,378.00 | ¥2,414.00 | ¥2,376.00 | 164.50K |
| 2026-09-10 | ¥2,409.00 | -0.54% | ¥2,422.00 | ¥2,434.00 | ¥2,401.00 | 172.90K |
| 2026-09-09 | ¥2,422.00 | +0.92% | ¥2,400.00 | ¥2,425.00 | ¥2,393.00 | 93.90K |
| 2026-09-08 | ¥2,400.00 | -0.17% | ¥2,404.00 | ¥2,407.00 | ¥2,358.00 | 167.20K |
| 2026-09-07 | ¥2,404.00 | -1.35% | ¥2,434.00 | ¥2,444.00 | ¥2,394.00 | 71.60K |
| 2026-09-04 | ¥2,437.00 | +0.49% | ¥2,425.00 | ¥2,442.00 | ¥2,415.00 | 141.20K |
| 2026-09-03 | ¥2,425.00 | -0.12% | ¥2,428.00 | ¥2,439.00 | ¥2,418.00 | 80.20K |
| 2026-09-02 | ¥2,428.00 | -2.69% | ¥2,473.00 | ¥2,493.00 | ¥2,420.00 | 94.60K |
| 2026-09-01 | ¥2,495.00 | +2.13% | ¥2,443.00 | ¥2,497.00 | ¥2,442.00 | 122.30K |
| 2026-08-31 | ¥2,443.00 | +0.62% | ¥2,428.00 | ¥2,463.00 | ¥2,417.00 | 129.20K |
| 2026-08-28 | ¥2,428.00 | +0.33% | ¥2,420.00 | ¥2,433.00 | ¥2,397.00 | 64.40K |
| 2026-08-27 | ¥2,420.00 | +0.25% | ¥2,414.00 | ¥2,429.00 | ¥2,404.00 | 62.10K |
| 2026-08-26 | ¥2,414.00 | -0.04% | ¥2,415.00 | ¥2,431.00 | ¥2,409.00 | 55.80K |
| 2026-08-25 | ¥2,415.00 | -0.33% | ¥2,433.00 | ¥2,444.00 | ¥2,415.00 | 75.30K |
| 2026-08-24 | ¥2,423.00 | +0.37% | ¥2,414.00 | ¥2,435.00 | ¥2,409.00 | 62.90K |
| 2026-08-21 | ¥2,414.00 | +1.51% | ¥2,382.00 | ¥2,418.00 | ¥2,382.00 | 74.20K |
| 2026-08-20 | ¥2,378.00 | +0.63% | ¥2,363.00 | ¥2,380.00 | ¥2,360.00 | 79.10K |
| 2026-08-19 | ¥2,363.00 | -1.46% | ¥2,398.00 | ¥2,399.00 | ¥2,353.00 | 92.50K |
| 2026-08-18 | ¥2,398.00 | +1.48% | ¥2,363.00 | ¥2,405.00 | ¥2,363.00 | 74.40K |
| 2026-08-17 | ¥2,363.00 | +0.25% | ¥2,355.00 | ¥2,377.00 | ¥2,351.00 | 95.60K |
| 2026-08-14 | ¥2,357.00 | +0.86% | ¥2,322.00 | ¥2,364.00 | ¥2,321.00 | 76.00K |
| 2026-08-13 | ¥2,337.00 | -0.72% | ¥2,355.00 | ¥2,378.00 | ¥2,337.00 | 88.70K |
| 2026-08-12 | ¥2,354.00 | +0.99% | ¥2,371.00 | ¥2,371.00 | ¥2,338.00 | 109.10K |
| 2026-08-10 | ¥2,331.00 | -0.51% | ¥2,374.00 | ¥2,381.00 | ¥2,316.00 | 120.30K |
| 2026-08-07 | ¥2,343.00 | +3.54% | ¥2,313.00 | ¥2,405.00 | ¥2,300.00 | 177.10K |
| 2026-08-06 | ¥2,263.00 | +1.12% | ¥2,238.00 | ¥2,271.00 | ¥2,220.00 | 76.10K |
| 2026-08-05 | ¥2,238.00 | -0.75% | ¥2,255.00 | ¥2,263.00 | ¥2,229.00 | 88.50K |
| 2026-08-04 | ¥2,255.00 | -1.14% | ¥2,254.00 | ¥2,262.00 | ¥2,226.00 | 84.30K |
| 2026-08-03 | ¥2,281.00 | -1.89% | ¥2,330.00 | ¥2,335.00 | ¥2,278.00 | 99.60K |
| 2026-07-31 | ¥2,325.00 | -1.11% | ¥2,325.00 | ¥2,354.00 | ¥2,320.00 | 84.00K |
| 2026-07-30 | ¥2,351.00 | -0.30% | ¥2,353.00 | ¥2,359.00 | ¥2,301.00 | 83.70K |
| 2026-07-29 | ¥2,358.00 | +0.77% | ¥2,341.00 | ¥2,373.00 | ¥2,317.00 | 98.70K |
| 2026-07-28 | ¥2,340.00 | +0.39% | ¥2,350.00 | ¥2,357.00 | ¥2,325.00 | 95.30K |
| 2026-07-27 | ¥2,331.00 | +0.43% | ¥2,318.00 | ¥2,345.00 | ¥2,317.00 | 113.40K |
| 2026-07-24 | ¥2,321.00 | +1.18% | ¥2,277.00 | ¥2,327.00 | ¥2,275.00 | 88.60K |
| 2026-07-23 | ¥2,294.00 | +0.75% | ¥2,270.00 | ¥2,295.00 | ¥2,268.00 | 81.20K |
| 2026-07-22 | ¥2,277.00 | +0.66% | ¥2,274.00 | ¥2,292.00 | ¥2,238.00 | 94.80K |
| 2026-07-21 | ¥2,262.00 | +1.57% | ¥2,277.00 | ¥2,286.00 | ¥2,230.00 | 101.70K |
| 2026-07-17 | ¥2,227.00 | +0.54% | ¥2,220.00 | ¥2,254.00 | ¥2,205.00 | 96.70K |
| 2026-07-16 | ¥2,215.00 | -0.54% | ¥2,227.00 | ¥2,235.00 | ¥2,198.00 | 77.10K |
| 2026-07-15 | ¥2,227.00 | +0.72% | ¥2,235.00 | ¥2,239.00 | ¥2,213.00 | 76.30K |
| 2026-07-14 | ¥2,211.00 | +0.87% | ¥2,219.00 | ¥2,237.00 | ¥2,209.00 | 80.00K |
| 2026-07-13 | ¥2,192.00 | +0.83% | ¥2,174.00 | ¥2,206.00 | ¥2,174.00 | 77.50K |
| 2026-07-10 | ¥2,174.00 | +1.07% | ¥2,170.00 | ¥2,179.00 | ¥2,146.00 | 95.30K |
| 2026-07-09 | ¥2,151.00 | +0.33% | ¥2,152.00 | ¥2,174.00 | ¥2,143.00 | 125.70K |
| 2026-07-08 | ¥2,144.00 | +1.47% | ¥2,127.00 | ¥2,179.00 | ¥2,127.00 | 163.10K |
| 2026-07-07 | ¥2,113.00 | -0.52% | ¥2,137.00 | ¥2,137.00 | ¥2,112.00 | 95.30K |
| 2026-07-06 | ¥2,124.00 | +0.76% | ¥2,109.00 | ¥2,136.00 | ¥2,107.00 | 53.70K |
| 2026-07-03 | ¥2,108.00 | +0.14% | ¥2,122.00 | ¥2,133.00 | ¥2,108.00 | 115.30K |
| 2026-07-02 | ¥2,105.00 | +0.81% | ¥2,105.00 | ¥2,120.00 | ¥2,105.00 | 79.80K |
| 2026-07-01 | ¥2,088.00 | -0.10% | ¥2,084.00 | ¥2,101.00 | ¥2,071.00 | 65.40K |
| 2026-06-30 | ¥2,090.00 | -0.99% | ¥2,124.00 | ¥2,126.00 | ¥2,090.00 | 157.00K |
| 2026-06-29 | ¥2,111.00 | +1.10% | ¥2,088.00 | ¥2,111.00 | ¥2,082.00 | 81.10K |
| 2026-06-26 | ¥2,088.00 | +1.21% | ¥2,063.00 | ¥2,093.00 | ¥2,063.00 | 73.70K |
| 2026-06-25 | ¥2,063.00 | -0.86% | ¥2,115.00 | ¥2,115.00 | ¥2,063.00 | 81.80K |
| 2026-06-24 | ¥2,081.00 | +0.14% | ¥2,075.00 | ¥2,102.00 | ¥2,074.00 | 76.00K |
| 2026-06-23 | ¥2,078.00 | +0.39% | ¥2,063.00 | ¥2,099.00 | ¥2,063.00 | 66.90K |
| 2026-06-22 | ¥2,070.00 | -0.43% | ¥2,079.00 | ¥2,090.00 | ¥2,056.00 | 52.70K |
| 2026-06-19 | ¥2,079.00 | +1.12% | ¥2,051.00 | ¥2,093.00 | ¥2,050.00 | 128.60K |
| 2026-06-18 | ¥2,056.00 | -0.58% | ¥2,088.00 | ¥2,100.00 | ¥2,056.00 | 153.70K |
| 2026-06-17 | ¥2,068.00 | -1.10% | ¥2,100.00 | ¥2,100.00 | ¥2,061.00 | 67.00K |
| 2026-06-16 | ¥2,091.00 | -0.10% | ¥2,080.00 | ¥2,091.00 | ¥2,058.00 | 95.30K |
| 2026-06-15 | ¥2,093.00 | +0.48% | ¥2,100.00 | ¥2,110.00 | ¥2,082.00 | 95.40K |
| 2026-06-12 | ¥2,083.00 | +0.14% | ¥2,066.00 | ¥2,090.00 | ¥2,063.00 | 99.50K |
| 2026-06-11 | ¥2,080.00 | +0.10% | ¥2,085.00 | ¥2,128.00 | ¥2,064.00 | 86.10K |
| 2026-06-10 | ¥2,078.00 | -0.34% | ¥2,085.00 | ¥2,110.00 | ¥2,076.00 | 81.40K |
| 2026-06-09 | ¥2,085.00 | -1.28% | ¥2,089.00 | ¥2,123.00 | ¥2,074.00 | 69.30K |
| 2026-06-08 | ¥2,112.00 | +0.62% | ¥2,092.00 | ¥2,116.00 | ¥2,085.00 | 108.40K |
| 2026-06-05 | ¥2,099.00 | +1.11% | ¥2,076.00 | ¥2,116.00 | ¥2,076.00 | 62.00K |
| 2026-06-04 | ¥2,076.00 | -0.57% | ¥2,064.00 | ¥2,088.00 | ¥2,064.00 | 63.40K |
| 2026-06-03 | ¥2,088.00 | +2.50% | ¥2,057.00 | ¥2,091.00 | ¥2,045.00 | 77.20K |
| 2026-06-02 | ¥2,037.00 | -2.02% | ¥2,038.00 | ¥2,064.00 | ¥2,018.00 | 154.70K |
| 2026-06-01 | ¥2,079.00 | -2.12% | ¥2,091.00 | ¥2,099.00 | ¥2,039.00 | 138.80K |
| 2026-05-29 | ¥2,124.00 | +0.71% | ¥2,100.00 | ¥2,146.00 | ¥2,088.00 | 166.60K |
| 2026-05-28 | ¥2,109.00 | -0.24% | ¥2,106.00 | ¥2,147.00 | ¥2,102.00 | 138.40K |
| 2026-05-27 | ¥2,114.00 | +1.59% | ¥2,081.00 | ¥2,117.00 | ¥2,080.00 | 97.60K |
| 2026-05-26 | ¥2,081.00 | -2.07% | ¥2,105.00 | ¥2,112.00 | ¥2,074.00 | 145.00K |
| 2026-05-25 | ¥2,125.00 | -2.48% | ¥2,184.00 | ¥2,184.00 | ¥2,111.00 | 99.70K |